Gran Tierra Energy Inc. (LON:GTE)
London · Delayed Price · Currency is GBP · Price in GBX 750.00
-15.00 (-1.96%)
Sep 11, 2026, 3:23 PM GMT
LON:GTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 760.00 | 798.40 | 726.00 | 765.00 | 765.00 | 0.66% | 1,785 |
| Sep 9, 2026 | 755.00 | 720.00 | 712.00 | 760.00 | 760.00 | 0.66% | 390 |
| Sep 8, 2026 | 740.00 | 712.00 | 700.00 | 755.00 | 755.00 | 2.03% | 208 |
| Sep 7, 2026 | 740.00 | 710.00 | 710.00 | 740.00 | 740.00 | - | 239 |
| Sep 4, 2026 | 755.00 | 798.20 | 695.00 | 740.00 | 740.00 | 2.78% | 75 |
| Sep 3, 2026 | 745.00 | 720.00 | 700.00 | 720.00 | 720.00 | 2.13% | 1,439 |
| Sep 2, 2026 | 798.20 | 705.00 | 705.00 | 705.00 | 705.00 | -6.62% | 37 |
| Sep 1, 2026 | 740.00 | 798.20 | 700.00 | 755.00 | 755.00 | 2.72% | 749 |
| Aug 28, 2026 | 735.00 | 700.00 | 685.00 | 735.00 | 735.00 | 0.68% | 51 |
| Aug 27, 2026 | 710.00 | 730.00 | 670.00 | 730.00 | 730.00 | 3.55% | 1,110 |
| Aug 26, 2026 | 710.00 | 705.00 | 705.00 | 705.00 | 705.00 | -0.70% | 4 |
| Aug 25, 2026 | 670.00 | 670.00 | 670.00 | 710.00 | 710.00 | - | 707 |
| Aug 24, 2026 | 710.00 | 694.00 | 694.00 | 710.00 | 710.00 | - | 401 |
| Aug 21, 2026 | 694.00 | 694.00 | 675.00 | 710.00 | 710.00 | -0.70% | 1,611 |
| Aug 20, 2026 | 705.00 | 687.00 | 660.00 | 715.00 | 715.00 | 2.88% | 215 |
| Aug 19, 2026 | 650.00 | 650.00 | 650.00 | 695.00 | 695.00 | 0.72% | 612 |
| Aug 18, 2026 | 651.00 | 653.00 | 650.00 | 690.00 | 690.00 | 11.29% | 103 |
| Aug 17, 2026 | 702.50 | 620.00 | 620.00 | 620.00 | 620.00 | -4.62% | 1,938 |
| Aug 14, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -5.11% | 56 |
| Aug 13, 2026 | 665.00 | 650.00 | 650.00 | 685.00 | 685.00 | 0.74% | 1,226 |
| Aug 12, 2026 | 690.00 | 735.00 | 625.00 | 680.00 | 680.00 | -1.45% | 16,160 |
| Aug 11, 2026 | 685.00 | 735.00 | 660.00 | 690.00 | 690.00 | 0.73% | 2,487 |
| Aug 10, 2026 | 740.00 | 740.00 | 626.00 | 685.00 | 685.00 | - | 820 |
| Aug 7, 2026 | 695.00 | 741.15 | 625.00 | 685.00 | 685.00 | 5.38% | 1,722 |
| Aug 6, 2026 | 725.00 | 700.00 | 630.00 | 650.00 | 650.00 | -7.80% | 6,256 |
| Aug 5, 2026 | 530.00 | 848.00 | 515.00 | 705.00 | 705.00 | 36.89% | 30,418 |
| Aug 4, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 5.10% | - |
| Aug 3, 2026 | 510.00 | 548.40 | 470.00 | 490.00 | 490.00 | -2.00% | 322 |
| Jul 31, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 323 |
| Jul 30, 2026 | 500.00 | 524.00 | 524.00 | 500.00 | 500.00 | - | 882 |
| Jul 29, 2026 | 495.00 | 471.00 | 471.00 | 500.00 | 500.00 | 1.01% | 4 |
| Jul 28, 2026 | 539.20 | 539.20 | 500.00 | 495.00 | 495.00 | -5.71% | 504 |
| Jul 27, 2026 | 545.00 | 522.50 | 500.00 | 525.00 | 525.00 | 0.96% | 2,011 |
| Jul 24, 2026 | 560.00 | 600.00 | 520.00 | 520.00 | 520.00 | - | 513 |
| Jul 23, 2026 | 490.00 | 520.00 | 520.00 | 520.00 | 520.00 | 1.96% | 563 |
| Jul 22, 2026 | 505.00 | 542.52 | 472.72 | 510.00 | 510.00 | -0.97% | 2,613 |
| Jul 21, 2026 | 490.00 | 477.00 | 470.00 | 515.00 | 515.00 | 5.10% | 184 |
| Jul 20, 2026 | 465.00 | 518.00 | 473.75 | 490.00 | 490.00 | 5.38% | 1,030 |
| Jul 17, 2026 | 465.00 | 437.00 | 437.00 | 465.00 | 465.00 | -2.11% | 404 |
| Jul 16, 2026 | 475.00 | 499.00 | 499.00 | 475.00 | 475.00 | - | 1,095 |
| Jul 15, 2026 | 475.00 | 460.00 | 450.00 | 475.00 | 475.00 | - | 284 |
| Jul 14, 2026 | 455.00 | 475.00 | 440.00 | 475.00 | 475.00 | 4.40% | 500 |
| Jul 13, 2026 | 450.00 | 474.00 | 421.20 | 455.00 | 455.00 | 7.82% | 460 |
| Jul 10, 2026 | 455.00 | 432.00 | 422.00 | 422.00 | 422.00 | -7.25% | 1,382 |
| Jul 9, 2026 | 455.00 | 437.50 | 434.00 | 455.00 | 455.00 | 1.11% | 105 |
| Jul 8, 2026 | 445.00 | 412.00 | 412.00 | 450.00 | 450.00 | 1.12% | 8 |
| Jul 7, 2026 | 440.00 | 445.00 | 445.00 | 445.00 | 445.00 | 1.14% | 474 |
| Jul 6, 2026 | 460.00 | 476.00 | 442.00 | 440.00 | 440.00 | -4.35% | 501 |
| Jul 3, 2026 | 460.00 | 470.00 | 470.00 | 460.00 | 460.00 | - | 2,108 |
| Jul 2, 2026 | 460.00 | 440.80 | 440.00 | 460.00 | 460.00 | - | 3 |